INFINITY PROPERTY $59.45

up +0.69


24/5/2013 04:24 PM  |  NASDAQ : IPCC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

IPCC historical data

Date Open High Low Close Volume
10/19/2011 55.19 56.38 54.40 54.96 349
10/18/2011 54.36 55.76 53.71 55.41 744
10/17/2011 55.32 56.16 54.05 54.22 441
10/14/2011 56.39 57.81 55.30 55.97 280
10/13/2011 55.81 56.40 55.04 56.00 189
10/12/2011 55.65 56.70 55.40 56.30 442
10/11/2011 54.37 55.81 54.21 55.47 366
10/10/2011 54.30 54.80 52.30 54.77 662
10/7/2011 56.03 57.07 52.97 53.23 609
10/6/2011 56.81 57.67 56.19 57.48 377
10/5/2011 57.18 57.90 55.89 57.02 535
10/4/2011 51.60 57.92 51.60 57.50 802
10/3/2011 52.22 55.33 51.93 52.03 834
9/30/2011 51.93 54.37 51.56 52.48 676
9/29/2011 51.19 52.78 50.20 52.78 422
9/28/2011 51.73 52.30 49.92 49.93 650
9/27/2011 51.56 52.38 50.40 51.55 480
9/26/2011 50.24 50.89 48.96 50.62 387
9/23/2011 48.95 49.85 48.78 49.70 511
9/22/2011 46.45 49.56 45.67 48.91 702
9/21/2011 49.91 50.33 47.51 47.66 416
9/20/2011 50.79 52.20 49.98 49.98 346
9/19/2011 51.26 51.64 50.32 50.75 254
9/16/2011 51.56 52.13 50.98 52.08 975
9/15/2011 50.72 51.37 49.52 51.21 396
9/14/2011 49.99 50.91 49.31 50.28 571
9/13/2011 49.34 50.65 48.52 49.51 517
9/12/2011 47.13 49.45 47.13 49.33 463
9/9/2011 48.87 49.23 47.51 47.97 512
9/8/2011 49.66 50.74 49.10 49.27 346
9/7/2011 49.04 50.54 47.78 50.07 530
9/6/2011 46.08 49.13 46.08 48.38 597
9/2/2011 48.48 50.39 47.36 47.62 850
9/1/2011 51.36 51.53 49.02 49.45 948
8/31/2011 50.81 52.09 50.74 51.05 473
8/30/2011 50.63 51.66 50.22 51.27 280
8/29/2011 47.44 51.20 47.44 50.93 493
8/26/2011 46.23 47.89 45.74 46.94 417
8/25/2011 49.10 49.22 46.36 46.71 438
8/24/2011 47.79 49.15 46.90 48.74 371
8/23/2011 46.18 48.25 45.67 47.69 746
8/22/2011 46.72 46.72 45.35 46.00 782
8/19/2011 45.57 47.29 45.42 45.51 488
8/18/2011 46.32 47.85 45.90 46.40 836
8/17/2011 46.62 48.25 46.62 47.72 377
8/16/2011 46.75 47.18 46.02 46.44 441
8/15/2011 45.43 47.55 45.43 47.13 509
8/12/2011 47.57 47.57 45.68 46.08 350
8/11/2011 44.77 48.05 44.76 47.44 649
8/10/2011 46.27 48.25 43.64 44.34 598
8/9/2011 49.56 49.56 44.36 47.42 1092
8/8/2011 48.39 49.47 45.45 45.47 1039
8/5/2011 50.23 51.40 48.78 49.51 909
8/4/2011 48.78 50.95 48.07 49.72 888
8/3/2011 49.67 50.53 49.12 50.20 429
8/2/2011 50.45 51.38 49.44 49.44 578
8/1/2011 51.11 51.11 50.06 50.51 414
7/29/2011 50.43 51.26 50.18 50.67 316
7/28/2011 51.28 51.40 49.64 51.11 218
7/27/2011 52.46 52.63 50.93 51.11 301
7/26/2011 53.13 53.13 52.54 52.57 163
7/25/2011 53.30 53.67 52.76 52.96 356
7/22/2011 54.46 54.47 53.51 54.00 130
7/21/2011 54.18 54.62 53.90 54.28 359
7/20/2011 54.03 54.22 53.80 53.90 111
7/19/2011 53.98 54.54 53.80 54.38 226
7/18/2011 54.41 54.41 53.41 53.66 133
7/15/2011 54.50 54.83 54.12 54.46 280
7/14/2011 55.65 55.87 54.43 54.43 205
7/13/2011 55.72 56.29 55.32 55.68 474
7/12/2011 55.29 55.69 54.62 55.24 214
7/11/2011 55.59 55.85 55.08 55.37 227
7/8/2011 56.12 56.51 55.85 56.10 206
7/7/2011 56.64 57.34 56.40 56.80 225
7/6/2011 55.61 56.62 55.48 56.31 374
7/5/2011 55.23 55.72 55.05 55.49 231
7/1/2011 54.86 55.63 54.86 55.46 296
6/30/2011 55.01 55.01 54.00 54.66 480
6/29/2011 54.98 55.02 54.62 54.84 191
6/28/2011 55.21 55.21 54.35 54.68 344
6/27/2011 53.89 55.13 53.89 54.92 425
6/24/2011 52.79 54.54 49.65 54.06 1239
6/23/2011 52.31 53.06 51.87 52.77 388
6/22/2011 53.91 54.18 52.80 52.87 267
6/21/2011 54.21 54.29 53.75 54.25 359
6/20/2011 52.73 54.00 52.73 53.86 475
6/17/2011 53.21 53.63 52.87 52.96 686
6/16/2011 52.14 53.50 52.01 52.96 332
6/15/2011 52.02 52.62 51.66 52.25 283
6/14/2011 52.79 53.14 52.48 52.65 361
6/13/2011 52.14 52.66 52.08 52.14 317
6/10/2011 52.47 52.82 52.14 52.32 447
6/9/2011 52.54 53.46 52.49 52.82 232
6/8/2011 52.61 53.28 52.56 52.71 462
6/7/2011 52.71 53.63 52.61 52.97 550
6/6/2011 51.54 52.35 51.45 52.23 713
6/3/2011 50.92 51.77 50.92 51.69 500
6/2/2011 50.88 52.09 50.75 51.70 423
6/1/2011 52.88 52.91 50.72 50.83 1010
5/31/2011 53.46 53.46 52.82 53.16 621
Marketplace
Trading Center